Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2023 | 15.31 | 16.48 | 15.05 | 15.57 | 15.57 | 21,000,412 |
06 Jun 2023 | 14.75 | 15.25 | 14.32 | 14.78 | 14.78 | 16,494,000 |
05 Jun 2023 | 15.80 | 16.45 | 14.89 | 15.00 | 15.00 | 14,255,800 |
02 Jun 2023 | 14.98 | 16.23 | 14.53 | 15.68 | 15.68 | 31,105,000 |
01 Jun 2023 | 13.80 | 16.93 | 13.16 | 15.80 | 15.80 | 49,998,300 |
31 May 2023 | 13.21 | 13.25 | 12.06 | 12.92 | 12.92 | 17,723,500 |
30 May 2023 | 12.41 | 14.07 | 12.23 | 13.72 | 13.72 | 30,834,500 |
26 May 2023 | 10.89 | 11.97 | 10.70 | 11.74 | 11.74 | 13,353,500 |
25 May 2023 | 12.10 | 12.10 | 10.68 | 10.94 | 10.94 | 13,035,700 |
24 May 2023 | 11.76 | 12.03 | 10.88 | 11.53 | 11.53 | 14,133,900 |
23 May 2023 | 11.58 | 13.13 | 11.42 | 11.91 | 11.91 | 26,086,000 |
22 May 2023 | 10.77 | 11.74 | 10.34 | 11.47 | 11.47 | 13,226,900 |
19 May 2023 | 11.90 | 12.41 | 10.27 | 10.74 | 10.74 | 15,787,000 |
18 May 2023 | 11.66 | 12.65 | 11.55 | 11.96 | 11.96 | 15,801,200 |
17 May 2023 | 10.80 | 11.86 | 10.20 | 11.80 | 11.80 | 14,589,200 |
16 May 2023 | 11.41 | 11.49 | 10.60 | 10.60 | 10.60 | 9,730,700 |
15 May 2023 | 10.43 | 11.60 | 10.16 | 11.58 | 11.58 | 13,661,100 |
12 May 2023 | 11.87 | 11.87 | 10.23 | 10.50 | 10.50 | 16,624,500 |
11 May 2023 | 12.99 | 13.25 | 11.64 | 11.96 | 11.96 | 23,912,300 |
10 May 2023 | 12.15 | 13.70 | 11.83 | 13.15 | 13.15 | 41,742,200 |
09 May 2023 | 10.84 | 13.28 | 10.65 | 11.85 | 11.85 | 56,630,200 |
08 May 2023 | 9.11 | 11.70 | 8.86 | 11.30 | 11.30 | 51,247,700 |
05 May 2023 | 10.03 | 11.19 | 8.76 | 8.96 | 8.96 | 79,284,500 |
04 May 2023 | 7.10 | 7.43 | 6.92 | 7.20 | 7.20 | 17,286,200 |
03 May 2023 | 7.12 | 7.51 | 7.01 | 7.07 | 7.07 | 7,313,900 |
02 May 2023 | 6.79 | 7.34 | 6.70 | 7.22 | 7.22 | 10,817,800 |
01 May 2023 | 7.29 | 7.50 | 6.70 | 6.93 | 6.93 | 10,415,000 |
28 Apr 2023 | 7.22 | 7.46 | 6.86 | 6.94 | 6.94 | 8,230,100 |
27 Apr 2023 | 7.56 | 7.63 | 7.23 | 7.34 | 7.34 | 7,309,100 |
26 Apr 2023 | 7.74 | 7.85 | 7.43 | 7.52 | 7.52 | 5,008,700 |
25 Apr 2023 | 8.33 | 8.47 | 7.45 | 7.55 | 7.55 | 8,617,000 |
24 Apr 2023 | 8.10 | 8.69 | 8.00 | 8.37 | 8.37 | 8,456,300 |
21 Apr 2023 | 7.97 | 8.29 | 7.73 | 8.14 | 8.14 | 5,858,800 |
20 Apr 2023 | 8.30 | 8.51 | 7.91 | 8.00 | 8.00 | 8,496,200 |
19 Apr 2023 | 8.60 | 8.84 | 8.30 | 8.63 | 8.63 | 7,126,700 |
18 Apr 2023 | 9.22 | 9.28 | 8.76 | 8.80 | 8.80 | 6,657,100 |
17 Apr 2023 | 8.91 | 9.22 | 8.68 | 9.06 | 9.06 | 6,898,200 |
14 Apr 2023 | 9.47 | 9.80 | 8.68 | 8.97 | 8.97 | 8,469,000 |
13 Apr 2023 | 9.27 | 9.77 | 9.20 | 9.37 | 9.37 | 8,281,000 |
12 Apr 2023 | 10.13 | 10.32 | 8.79 | 9.24 | 9.24 | 15,732,000 |
11 Apr 2023 | 9.79 | 10.85 | 9.60 | 9.76 | 9.76 | 22,071,700 |
10 Apr 2023 | 9.00 | 9.35 | 8.62 | 9.31 | 9.31 | 8,839,800 |
06 Apr 2023 | 8.37 | 9.03 | 8.16 | 9.01 | 9.01 | 7,071,900 |
05 Apr 2023 | 9.38 | 9.38 | 8.39 | 8.50 | 8.50 | 8,720,200 |
04 Apr 2023 | 9.44 | 9.72 | 8.93 | 9.50 | 9.50 | 9,428,200 |
03 Apr 2023 | 9.64 | 10.16 | 9.09 | 9.29 | 9.29 | 13,477,600 |
31 Mar 2023 | 8.90 | 9.79 | 8.77 | 9.79 | 9.79 | 13,497,400 |
30 Mar 2023 | 8.08 | 9.00 | 8.07 | 8.83 | 8.83 | 15,922,100 |
29 Mar 2023 | 7.47 | 7.90 | 7.36 | 7.87 | 7.87 | 6,442,000 |
28 Mar 2023 | 7.57 | 7.73 | 7.21 | 7.36 | 7.36 | 6,727,900 |
27 Mar 2023 | 8.35 | 8.44 | 7.57 | 7.62 | 7.62 | 7,406,800 |
24 Mar 2023 | 8.18 | 8.47 | 7.95 | 8.19 | 8.19 | 8,137,500 |
23 Mar 2023 | 8.63 | 9.47 | 7.87 | 8.35 | 8.35 | 18,692,100 |
22 Mar 2023 | 10.15 | 10.25 | 8.40 | 8.43 | 8.43 | 48,636,600 |
21 Mar 2023 | 7.19 | 8.09 | 7.18 | 7.93 | 7.93 | 9,893,300 |
20 Mar 2023 | 7.43 | 7.82 | 6.87 | 7.07 | 7.07 | 9,252,400 |
17 Mar 2023 | 7.21 | 7.90 | 7.02 | 7.65 | 7.65 | 13,091,100 |
16 Mar 2023 | 6.92 | 7.59 | 6.63 | 7.41 | 7.41 | 11,659,700 |
15 Mar 2023 | 6.70 | 7.18 | 6.45 | 7.05 | 7.05 | 9,637,700 |
14 Mar 2023 | 7.73 | 8.00 | 6.61 | 6.83 | 6.83 | 12,058,300 |
13 Mar 2023 | 7.02 | 7.61 | 6.86 | 7.48 | 7.48 | 11,063,900 |
10 Mar 2023 | 8.35 | 8.40 | 7.17 | 7.31 | 7.31 | 15,306,600 |
09 Mar 2023 | 8.70 | 9.31 | 8.32 | 8.44 | 8.44 | 9,779,300 |
08 Mar 2023 | 8.90 | 9.22 | 8.62 | 8.85 | 8.85 | 7,404,000 |
07 Mar 2023 | 9.18 | 9.56 | 8.78 | 8.88 | 8.88 | 10,801,300 |
06 Mar 2023 | 10.13 | 10.38 | 9.09 | 9.11 | 9.11 | 10,773,000 |
03 Mar 2023 | 9.41 | 10.25 | 9.32 | 10.09 | 10.09 | 14,166,800 |
02 Mar 2023 | 8.58 | 9.73 | 8.42 | 9.47 | 9.47 | 15,308,900 |
01 Mar 2023 | 9.50 | 9.57 | 8.69 | 8.91 | 8.91 | 11,435,400 |
28 Feb 2023 | 8.68 | 9.91 | 8.65 | 9.42 | 9.42 | 20,225,000 |
27 Feb 2023 | 8.13 | 8.98 | 7.85 | 8.93 | 8.93 | 24,503,700 |
24 Feb 2023 | 8.89 | 9.05 | 7.55 | 8.01 | 8.01 | 35,382,600 |
23 Feb 2023 | 10.40 | 10.42 | 9.34 | 10.08 | 10.08 | 21,841,700 |
22 Feb 2023 | 10.31 | 10.81 | 9.56 | 10.07 | 10.07 | 13,784,000 |
21 Feb 2023 | 11.12 | 11.76 | 9.90 | 10.06 | 10.06 | 19,919,300 |
17 Feb 2023 | 11.28 | 11.90 | 10.88 | 11.37 | 11.37 | 20,798,800 |
16 Feb 2023 | 11.73 | 12.39 | 10.91 | 10.92 | 10.92 | 21,378,200 |
15 Feb 2023 | 10.55 | 12.81 | 10.52 | 12.69 | 12.69 | 31,120,300 |
14 Feb 2023 | 10.68 | 11.75 | 10.06 | 10.72 | 10.72 | 25,744,900 |
13 Feb 2023 | 10.66 | 11.36 | 10.17 | 11.02 | 11.02 | 17,271,100 |
10 Feb 2023 | 11.66 | 12.24 | 10.61 | 10.84 | 10.84 | 19,145,000 |
09 Feb 2023 | 15.00 | 15.40 | 11.80 | 11.95 | 11.95 | 36,189,100 |
08 Feb 2023 | 13.00 | 16.77 | 12.77 | 14.01 | 14.01 | 54,973,800 |
07 Feb 2023 | 13.36 | 13.79 | 12.10 | 13.19 | 13.19 | 25,477,500 |
06 Feb 2023 | 13.96 | 14.59 | 13.02 | 13.43 | 13.43 | 32,385,400 |
03 Feb 2023 | 12.95 | 16.21 | 12.95 | 14.45 | 14.45 | 61,033,600 |
02 Feb 2023 | 17.43 | 19.87 | 13.41 | 14.25 | 14.25 | 148,292,700 |
01 Feb 2023 | 10.10 | 14.35 | 9.85 | 13.56 | 13.56 | 86,425,400 |
31 Jan 2023 | 11.08 | 11.18 | 9.14 | 10.17 | 10.17 | 66,572,000 |
30 Jan 2023 | 8.35 | 10.87 | 8.11 | 10.00 | 10.00 | 108,391,200 |
27 Jan 2023 | 6.40 | 8.09 | 6.33 | 7.77 | 7.77 | 36,032,000 |
26 Jan 2023 | 6.81 | 7.15 | 6.15 | 6.50 | 6.50 | 18,975,400 |
25 Jan 2023 | 6.41 | 6.70 | 6.08 | 6.43 | 6.43 | 11,322,500 |
24 Jan 2023 | 6.99 | 7.56 | 6.62 | 6.64 | 6.64 | 13,589,600 |
23 Jan 2023 | 6.63 | 7.39 | 6.49 | 7.18 | 7.18 | 25,017,900 |
20 Jan 2023 | 6.49 | 6.55 | 6.06 | 6.49 | 6.49 | 13,554,000 |
19 Jan 2023 | 6.75 | 6.80 | 6.04 | 6.38 | 6.38 | 17,168,100 |
18 Jan 2023 | 7.68 | 8.30 | 6.89 | 6.98 | 6.98 | 35,391,500 |
17 Jan 2023 | 7.21 | 8.21 | 6.83 | 7.31 | 7.31 | 33,801,800 |
13 Jan 2023 | 7.42 | 8.44 | 6.49 | 7.02 | 7.02 | 67,668,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |